Centamin (DI) (CEY) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Centamin (DI)

Date Open High Low Close* Volume
18/08/2014 66.45p 66.45p 63.00p 64.30p 9707258
15/08/2014 70.30p 70.64p 66.10p 66.50p 8685797
14/08/2014 74.80p 75.00p 69.60p 69.90p 11955908
13/08/2014 74.75p 75.40p 73.38p 74.50p 4603609
12/08/2014 74.15p 75.35p 73.55p 75.00p 4414891
11/08/2014 72.95p 74.90p 72.05p 74.10p 3903188
08/08/2014 70.95p 72.75p 70.16p 72.50p 3430926
07/08/2014 72.35p 72.87p 70.60p 71.20p 6043290
06/08/2014 72.05p 72.80p 71.50p 72.50p 5896116
05/08/2014 72.30p 72.60p 71.55p 72.05p 6157632
04/08/2014 71.05p 72.95p 69.75p 72.40p 3020280
01/08/2014 72.30p 72.30p 68.35p 71.15p 6550764
31/07/2014 74.60p 74.60p 71.60p 72.15p 4377293
30/07/2014 74.80p 74.90p 74.00p 74.40p 2682312
29/07/2014 74.40p 74.95p 73.50p 74.20p 2516560
28/07/2014 74.15p 75.10p 73.60p 74.40p 2904651
25/07/2014 74.55p 74.90p 73.20p 74.05p 3603349
24/07/2014 73.60p 75.00p 73.35p 75.00p 2937561
23/07/2014 74.60p 75.43p 73.15p 73.75p 3503420
22/07/2014 73.30p 75.50p 71.86p 74.50p 6017832
21/07/2014 71.95p 73.70p 71.50p 73.45p 8850619
18/07/2014 70.70p 72.60p 70.10p 72.05p 6009610
17/07/2014 70.30p 70.95p 69.65p 70.55p 2752734
16/07/2014 69.70p 70.35p 69.50p 70.00p 7378540
15/07/2014 70.05p 70.16p 68.75p 69.50p 4416189
14/07/2014 67.15p 70.35p 66.20p 69.90p 6030060
11/07/2014 69.40p 69.75p 66.73p 67.00p 5522900
10/07/2014 68.30p 70.87p 68.15p 69.30p 7426541
09/07/2014 68.50p 69.50p 66.51p 69.00p 7887675
08/07/2014 67.60p 69.00p 66.75p 68.70p 5515232
07/07/2014 68.20p 68.45p 66.50p 68.00p 3906381
04/07/2014 69.05p 69.43p 67.70p 68.00p 3280062
03/07/2014 66.90p 69.00p 66.07p 68.95p 7632226
02/07/2014 63.90p 66.50p 63.90p 66.50p 7713486
01/07/2014 63.80p 64.75p 63.50p 64.20p 3881325
30/06/2014 63.50p 64.10p 63.09p 63.50p 3039546
27/06/2014 62.80p 63.85p 62.50p 63.70p 2568980
26/06/2014 63.00p 63.65p 62.28p 63.00p 1754901
25/06/2014 63.25p 63.40p 61.80p 62.60p 2511664
24/06/2014 64.35p 64.35p 62.69p 63.20p 2507902
23/06/2014 63.85p 65.10p 63.50p 63.85p 2737219
20/06/2014 63.05p 65.60p 62.70p 64.05p 9178668
19/06/2014 63.25p 63.25p 62.00p 62.70p 2389840
18/06/2014 62.95p 63.32p 62.20p 62.80p 2522331
17/06/2014 64.00p 64.00p 61.93p 63.05p 4331380
16/06/2014 62.60p 63.92p 62.00p 63.10p 3732864
13/06/2014 63.00p 64.05p 61.90p 62.20p 3138464
12/06/2014 64.30p 64.30p 62.95p 63.30p 2535848
11/06/2014 63.25p 64.10p 63.15p 64.10p 4414692
10/06/2014 62.90p 63.50p 61.60p 63.40p 3442729
09/06/2014 61.25p 62.75p 60.77p 62.75p 4659809
06/06/2014 60.90p 61.30p 60.08p 61.00p 1689675
05/06/2014 61.95p 61.95p 60.70p 61.00p 3240901
04/06/2014 62.85p 62.85p 61.60p 61.90p 2211059
03/06/2014 61.15p 62.90p 61.05p 62.85p 2394067
02/06/2014 60.40p 62.54p 60.40p 62.00p 2496174
30/05/2014 60.20p 61.50p 60.20p 60.85p 3926582
29/05/2014 60.40p 61.61p 60.16p 61.00p 4216060
28/05/2014 60.00p 60.70p 59.50p 60.70p 4649165
27/05/2014 61.45p 62.00p 59.84p 59.95p 3518960
23/05/2014 60.45p 61.40p 60.45p 61.05p 2504001
22/05/2014 60.30p 62.35p 60.30p 60.85p 3342450
21/05/2014 60.00p 61.15p 59.23p 60.85p 5311312
20/05/2014 60.45p 61.40p 60.40p 60.65p 2414349
19/05/2014 61.40p 62.00p 60.79p 61.15p 2105274
16/05/2014 62.50p 63.40p 60.65p 61.45p 4105763
15/05/2014 62.00p 63.95p 60.97p 61.80p 4474485
14/05/2014 64.15p 64.15p 62.60p 63.95p 4776171
13/05/2014 64.25p 64.50p 63.32p 63.60p 2566856
12/05/2014 63.90p 64.00p 62.58p 63.65p 2267439
09/05/2014 63.50p 64.10p 62.80p 63.00p 2988804
08/05/2014 61.15p 64.20p 61.15p 64.10p 3351198
07/05/2014 63.40p 63.40p 60.20p 61.25p 4649844
06/05/2014 65.30p 65.30p 62.90p 63.25p 3712463
02/05/2014 63.05p 65.70p 62.34p 64.25p 3706044
01/05/2014 62.25p 65.64p 62.17p 64.05p 2128347
30/04/2014 65.25p 65.63p 63.60p 64.75p 3438051
29/04/2014 63.75p 65.40p 63.00p 64.75p 5824746
28/04/2014 64.55p 66.00p 63.65p 64.50p 7548609
25/04/2014 62.70p 64.65p 61.60p 64.55p 9974223
24/04/2014 62.65p 66.29p 55.95p 62.50p 27873558
23/04/2014 53.00p 56.30p 52.78p 55.95p 8166452
22/04/2014 53.00p 53.00p 52.35p 52.90p 5259043
17/04/2014 54.10p 54.30p 52.62p 53.75p 2846413
16/04/2014 54.50p 54.90p 52.90p 54.25p 3579834
15/04/2014 50.95p 54.35p 50.95p 53.80p 12026442
14/04/2014 51.50p 52.05p 50.10p 51.25p 3636914
11/04/2014 51.20p 52.35p 51.05p 51.70p 2517205
10/04/2014 51.50p 52.50p 51.30p 51.70p 4681041
09/04/2014 51.90p 53.30p 50.80p 51.50p 5727578
08/04/2014 54.75p 55.20p 53.25p 53.30p 2505945
07/04/2014 53.60p 55.00p 52.25p 54.20p 4466700
04/04/2014 52.90p 53.90p 52.00p 53.40p 3420722
03/04/2014 51.50p 53.95p 51.50p 53.60p 3431425
02/04/2014 51.00p 53.25p 51.00p 52.00p 3697308
01/04/2014 51.00p 51.40p 49.72p 51.15p 3627605
31/03/2014 50.55p 51.72p 49.60p 50.70p 3607782
28/03/2014 50.50p 52.15p 49.45p 49.60p 6247375
27/03/2014 51.65p 52.84p 50.80p 50.80p 4104740
26/03/2014 52.65p 55.00p 51.50p 52.30p 6750372
25/03/2014 57.00p 57.65p 51.00p 53.00p 16458951
24/03/2014 53.00p 58.25p 52.43p 57.70p 13560781
21/03/2014 52.55p 54.22p 52.50p 52.50p 9403701
20/03/2014 54.90p 54.90p 52.65p 52.90p 3220836
19/03/2014 56.20p 56.20p 54.15p 54.60p 3914060
18/03/2014 56.05p 56.55p 54.35p 55.55p 4327156
17/03/2014 57.10p 57.10p 55.75p 56.00p 3332843
14/03/2014 57.95p 57.95p 56.00p 56.35p 5573527
13/03/2014 58.30p 58.50p 57.39p 57.75p 3031533
12/03/2014 56.45p 57.93p 55.90p 57.50p 3216869
11/03/2014 57.20p 57.65p 55.70p 57.25p 2697171
10/03/2014 57.20p 57.30p 56.00p 56.70p 4106996
07/03/2014 59.00p 59.11p 57.35p 57.95p 5476343
06/03/2014 57.00p 58.85p 56.20p 58.00p 5015956
05/03/2014 56.25p 56.82p 55.80p 56.20p 2842666
04/03/2014 56.00p 56.45p 55.14p 56.00p 7489924
03/03/2014 55.85p 56.70p 55.00p 56.10p 7448060
28/02/2014 54.85p 55.70p 53.63p 55.00p 2332214
27/02/2014 53.40p 55.50p 53.35p 55.05p 4018733
26/02/2014 53.50p 55.80p 53.18p 53.65p 5137046
25/02/2014 57.50p 57.82p 53.80p 53.80p 9947261
24/02/2014 53.95p 58.80p 52.80p 57.80p 12732962
21/02/2014 50.50p 53.65p 50.05p 53.60p 8929649
20/02/2014 50.80p 51.02p 49.30p 50.45p 6544356
19/02/2014 52.00p 52.37p 50.93p 51.65p 2779870
18/02/2014 52.30p 52.60p 51.25p 51.50p 3816472
17/02/2014 52.40p 52.80p 51.65p 52.60p 2681064
14/02/2014 50.85p 52.30p 50.25p 51.65p 7494489
13/02/2014 49.95p 51.91p 49.72p 50.25p 3971073
12/02/2014 50.25p 52.00p 50.25p 51.40p 4160288
11/02/2014 47.15p 50.75p 47.15p 50.60p 6566569
10/02/2014 46.57p 48.12p 46.57p 47.61p 3635541
07/02/2014 46.95p 47.93p 46.64p 47.25p 2697660
06/02/2014 48.00p 48.00p 46.37p 47.25p 3280466
05/02/2014 45.47p 47.15p 45.18p 46.61p 4478106
04/02/2014 46.67p 46.67p 43.90p 45.24p 2562476
03/02/2014 43.80p 46.77p 43.61p 46.14p 3064719
31/01/2014 44.00p 46.02p 43.87p 44.10p 3593126
30/01/2014 45.60p 46.27p 43.70p 44.19p 3802368
29/01/2014 45.73p 45.81p 44.00p 44.27p 3102466
28/01/2014 45.38p 45.89p 44.67p 44.74p 1883901
27/01/2014 46.31p 47.02p 44.62p 44.88p 2397256
24/01/2014 46.34p 47.70p 46.20p 46.45p 2086039
23/01/2014 46.20p 47.98p 46.20p 47.34p 2107706
22/01/2014 46.49p 47.46p 46.49p 47.00p 2262827
21/01/2014 47.53p 47.76p 46.20p 46.79p 6039716
20/01/2014 46.21p 47.99p 46.21p 47.70p 3685428
17/01/2014 46.91p 47.17p 46.00p 47.08p 4464677
16/01/2014 46.07p 47.41p 45.58p 46.30p 3216566
15/01/2014 46.50p 47.49p 45.70p 46.16p 3998843
14/01/2014 46.00p 49.57p 46.00p 46.62p 2580050
13/01/2014 46.00p 46.86p 45.95p 46.01p 2367600
10/01/2014 43.98p 46.73p 43.78p 46.52p 6467060
09/01/2014 46.15p 46.49p 43.79p 44.40p 6239572
08/01/2014 44.80p 46.49p 44.70p 46.49p 4658623
07/01/2014 46.22p 47.23p 44.83p 45.09p 4159119
06/01/2014 46.22p 47.91p 45.22p 46.55p 3980672
03/01/2014 45.63p 46.25p 44.50p 45.22p 2559439
02/01/2014 44.55p 45.75p 43.47p 45.26p 3405196
31/12/2013 44.00p 45.60p 44.00p 44.55p 855942
30/12/2013 43.51p 45.83p 43.51p 44.85p 2833626
27/12/2013 41.70p 44.94p 40.65p 44.60p 2916231
24/12/2013 43.25p 43.50p 40.29p 42.94p 2140170
23/12/2013 40.83p 42.77p 40.14p 42.25p 4551234
20/12/2013 38.35p 43.58p 38.28p 40.14p 13960440
19/12/2013 41.65p 42.47p 39.49p 40.06p 4546418
18/12/2013 40.99p 42.60p 40.60p 41.72p 3185243
17/12/2013 43.08p 43.17p 41.76p 42.20p 2246491
16/12/2013 42.00p 43.26p 42.00p 42.62p 2272209
13/12/2013 43.87p 43.87p 40.75p 42.59p 2675460
12/12/2013 43.68p 44.72p 42.29p 43.06p 3187912
11/12/2013 43.00p 46.20p 43.00p 43.25p 4836938
10/12/2013 44.35p 45.62p 44.31p 44.82p 5391964
09/12/2013 46.33p 46.38p 44.12p 44.31p 4158947
06/12/2013 43.91p 46.10p 42.18p 45.96p 7095376
05/12/2013 39.93p 44.00p 38.77p 42.60p 8565684
04/12/2013 39.50p 39.68p 38.00p 38.58p 3436540
03/12/2013 39.90p 41.59p 39.45p 39.58p 7089598
02/12/2013 42.25p 43.76p 41.27p 41.59p 2519776
29/11/2013 41.80p 43.23p 41.15p 43.16p 2588248
28/11/2013 42.30p 43.10p 41.76p 42.61p 4772194
27/11/2013 43.29p 44.27p 42.68p 43.00p 2219018
26/11/2013 44.20p 44.46p 42.00p 42.64p 3970470
25/11/2013 48.00p 48.00p 43.67p 43.70p 5616768
22/11/2013 44.71p 47.36p 44.32p 47.31p 2802213
21/11/2013 46.12p 47.00p 44.11p 44.32p 4987899
20/11/2013 49.89p 50.60p 45.98p 46.73p 8165308
19/11/2013 50.60p 51.75p 47.05p 49.90p 6008131
18/11/2013 52.20p 52.90p 49.25p 50.40p 2828285
15/11/2013 51.40p 52.90p 51.40p 51.70p 3482319
14/11/2013 50.15p 52.40p 50.15p 52.00p 2438737
13/11/2013 51.00p 51.64p 50.60p 50.60p 5011085
12/11/2013 52.00p 52.25p 50.75p 51.00p 4118263
11/11/2013 52.40p 52.40p 50.80p 51.45p 2933880
08/11/2013 52.00p 52.00p 49.92p 50.75p 4253806
07/11/2013 48.30p 54.80p 48.30p 50.75p 8308309
06/11/2013 51.00p 51.00p 47.00p 48.30p 7723045
05/11/2013 50.85p 51.50p 49.86p 50.80p 1954586
04/11/2013 51.00p 51.49p 50.05p 51.40p 2982468
01/11/2013 50.20p 51.08p 49.60p 50.20p 3675387

*Close Price adjusted for both dividends and splits